631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192800,33303486740,10100,10100,10100,10100,41234
|
|
20240306,192700,33303486740,10100,10100,10100,10100,0
|
|
20240306,192600,33303486740,10100,10100,10100,10100,0
|
|
20240306,192500,33303486740,10100,10100,10100,10100,0
|
|
20240306,192400,33303486740,10100,10100,10100,10100,0
|
|
20240306,192300,33303486740,10100,10100,10100,10100,0
|
|
20240306,192200,33303486740,10100,10100,10100,10100,0
|
|
20240306,192100,33303486740,10100,10100,10100,10100,0
|
|
20240306,192000,33303486740,10100,10100,10100,10100,0
|
|
20240306,191900,33303486740,10100,10100,10100,10100,0
|
|
20240306,191800,33303486740,10100,10100,10100,10100,0
|
|
20240306,191700,33303486740,10100,10100,10100,10100,0
|
|
20240306,191600,33303486740,10100,10100,10100,10100,0
|
|
20240306,191500,33303486740,10100,10100,10100,10100,0
|
|
20240306,191400,33303486740,10100,10100,10100,10100,0
|
|
20240306,191300,33303486740,10100,10100,10100,10100,0
|
|
20240306,191200,33303486740,10100,10100,10100,10100,0
|
|
20240306,191100,33303486740,10100,10100,10100,10100,0
|
|
20240306,191000,33303486740,10100,10100,10100,10100,0
|
|
20240306,190900,33303486740,10100,10100,10100,10100,0
|
|
20240306,190800,33303486740,10100,10100,10100,10100,0
|
|
20240306,190700,33303486740,10100,10100,10100,10100,0
|
|
20240306,190600,33303486740,10100,10100,10100,10100,0
|
|
20240306,190500,33303486740,10100,10100,10100,10100,0
|
|
20240306,190400,33303486740,10100,10100,10100,10100,0
|
|
20240306,190300,33303486740,10100,10100,10100,10100,0
|
|
20240306,190200,33303486740,10100,10100,10100,10100,0
|
|
20240306,190100,33303486740,10100,10100,10100,10100,0
|
|
20240306,190000,33303486740,10100,10100,10100,10100,0
|
|
20240306,185900,33303486740,10100,10100,10100,10100,0
|
|
20240306,185800,33303486740,10100,10100,10100,10100,41234
|
|
20240306,185700,33303486740,10100,10100,10100,10100,0
|
|
20240306,185600,33303486740,10100,10100,10100,10100,0
|
|
20240306,185500,33303486740,10100,10100,10100,10100,0
|
|
20240306,185400,33303486740,10100,10100,10100,10100,0
|
|
20240306,185300,33303486740,10100,10100,10100,10100,0
|
|
20240306,185200,33303486740,10100,10100,10100,10100,0
|
|
20240306,185100,33303486740,10100,10100,10100,10100,0
|
|
20240306,185000,33303486740,10100,10100,10100,10100,0
|
|
20240306,184900,33303486740,10100,10100,10100,10100,0
|
|
20240306,184800,33303486740,10100,10100,10100,10100,0
|
|
20240306,184700,33303486740,10100,10100,10100,10100,0
|
|
20240306,184600,33303486740,10100,10100,10100,10100,0
|
|
20240306,184500,33303486740,10100,10100,10100,10100,0
|
|
20240306,184400,33303486740,10100,10100,10100,10100,0
|
|
20240306,184300,33303486740,10100,10100,10100,10100,0
|
|
20240306,184200,33303486740,10100,10100,10100,10100,0
|
|
20240306,184100,33303486740,10100,10100,10100,10100,0
|
|
20240306,184000,33303486740,10100,10100,10100,10100,0
|
|
20240306,183900,33303486740,10100,10100,10100,10100,0
|
|
20240306,183800,33303486740,10100,10100,10100,10100,0
|
|
20240306,183700,33303486740,10100,10100,10100,10100,0
|
|
20240306,183600,33303486740,10100,10100,10100,10100,0
|
|
20240306,183500,33303486740,10100,10100,10100,10100,0
|
|
20240306,183400,33303486740,10100,10100,10100,10100,0
|
|
20240306,183300,33303486740,10100,10100,10100,10100,0
|
|
20240306,183200,33303486740,10100,10100,10100,10100,0
|
|
20240306,183100,33303486740,10100,10100,10100,10100,0
|
|
20240306,183000,33303486740,10100,10100,10100,10100,0
|
|
20240306,182900,33303486740,10100,10100,10100,10100,0
|
|
20240306,182800,33303486740,10100,10100,10100,10100,41234
|
|
20240306,182700,33303486740,10100,10100,10100,10100,0
|
|
20240306,182600,33303486740,10100,10100,10100,10100,0
|
|
20240306,182500,33303486740,10100,10100,10100,10100,0
|
|
20240306,182400,33303486740,10100,10100,10100,10100,0
|
|
20240306,182300,33303486740,10100,10100,10100,10100,0
|
|
20240306,182200,33303486740,10100,10100,10100,10100,0
|
|
20240306,182100,33303486740,10100,10100,10100,10100,0
|
|
20240306,182000,33303486740,10100,10100,10100,10100,0
|
|
20240306,181900,33303486740,10100,10100,10100,10100,0
|
|
20240306,181800,33303486740,10100,10100,10100,10100,0
|
|
20240306,181700,33303486740,10100,10100,10100,10100,0
|
|
20240306,181600,33303486740,10100,10100,10100,10100,0
|
|
20240306,181500,33303486740,10100,10100,10100,10100,0
|
|
20240306,181400,33303486740,10100,10100,10100,10100,0
|
|
20240306,181300,33303486740,10100,10100,10100,10100,0
|
|
20240306,181200,33303486740,10100,10100,10100,10100,0
|
|
20240306,181100,33303486740,10100,10100,10100,10100,0
|
|
20240306,181000,33303486740,10100,10100,10100,10100,0
|
|
20240306,180900,33303486740,10100,10100,10100,10100,0
|
|
20240306,180800,33303486740,10100,10100,10100,10100,0
|
|
20240306,180700,33303486740,10100,10100,10100,10100,0
|
|
20240306,180600,33303486740,10100,10100,10100,10100,0
|
|
20240306,180500,33303486740,10100,10100,10100,10100,0
|
|
20240306,180400,33303486740,10100,10100,10100,10100,0
|
|
20240306,180300,33303486740,10100,10100,10100,10100,0
|
|
20240306,180200,33303486740,10100,10100,10100,10100,0
|
|
20240306,180100,33303486740,10100,10100,10100,10100,0
|
|
20240306,180000,33303486740,10100,10100,10100,10100,0
|
|
20240306,175900,33303486740,10100,10100,10100,10100,0
|
|
20240306,175800,33303486740,10100,10100,10100,10100,41234
|
|
20240306,175700,33303486740,10100,10100,10100,10100,0
|
|
20240306,175600,33303486740,10100,10100,10100,10100,0
|
|
20240306,175500,33303486740,10100,10100,10100,10100,0
|
|
20240306,175400,33303486740,10100,10100,10100,10100,0
|
|
20240306,175300,33303486740,10100,10100,10100,10100,0
|
|
20240306,175200,33303486740,10100,10100,10100,10100,0
|
|
20240306,175100,33303486740,10100,10100,10100,10100,0
|
|
20240306,175000,33303486740,10100,10100,10100,10100,0
|
|
20240306,174900,33303486740,10100,10100,10100,10100,0
|
|
20240306,174800,33303486740,10100,10100,10100,10100,0
|
|
20240306,174700,33303486740,10100,10100,10100,10100,0
|
|
20240306,174600,33303486740,10100,10100,10100,10100,0
|
|
20240306,174500,33303486740,10100,10100,10100,10100,0
|
|
20240306,174400,33303486740,10100,10100,10100,10100,0
|
|
20240306,174300,33303486740,10100,10100,10100,10100,0
|
|
20240306,174200,33303486740,10100,10100,10100,10100,0
|
|
20240306,174100,33303486740,10100,10100,10100,10100,0
|
|
20240306,174000,33303486740,10100,10100,10100,10100,0
|
|
20240306,173900,33303486740,10100,10100,10100,10100,0
|
|
20240306,173800,33303486740,10100,10100,10100,10100,0
|
|
20240306,173700,33303486740,10100,10100,10100,10100,0
|
|
20240306,173600,33303486740,10100,10100,10100,10100,0
|
|
20240306,173500,33303486740,10100,10100,10100,10100,0
|
|
20240306,173400,33303486740,10100,10100,10100,10100,0
|
|
20240306,173300,33303486740,10100,10100,10100,10100,0
|
|
20240306,173200,33303486740,10100,10100,10100,10100,0
|
|
20240306,173100,33303486740,10100,10100,10100,10100,0
|
|
20240306,173000,33303486740,10100,10100,10100,10100,0
|
|
20240306,172900,33303486740,10100,10100,10100,10100,0
|
|
20240306,172800,33303486740,10100,10100,10100,10100,41234
|
|
20240306,172700,33303486740,10100,10100,10100,10100,0
|
|
20240306,172600,33303486740,10100,10100,10100,10100,0
|
|
20240306,172500,33303486740,10100,10100,10100,10100,0
|
|
20240306,172400,33303486740,10100,10100,10100,10100,0
|
|
20240306,172300,33303486740,10100,10100,10100,10100,0
|
|
20240306,172200,33303486740,10100,10100,10100,10100,0
|
|
20240306,172100,33303486740,10100,10100,10100,10100,0
|
|
20240306,172000,33303486740,10100,10100,10100,10100,0
|
|
20240306,171900,33303486740,10100,10100,10100,10100,0
|
|
20240306,171800,33303486740,10100,10100,10100,10100,0
|
|
20240306,171700,33303486740,10100,10100,10100,10100,0
|
|
20240306,171600,33303486740,10100,10100,10100,10100,0
|
|
20240306,171500,33303486740,10100,10100,10100,10100,0
|
|
20240306,171400,33303486740,10100,10100,10100,10100,0
|
|
20240306,171300,33303486740,10100,10100,10100,10100,0
|
|
20240306,171200,33303486740,10100,10100,10100,10100,0
|
|
20240306,171100,33303486740,10100,10100,10100,10100,0
|
|
20240306,171000,33303486740,10100,10100,10100,10100,0
|
|
20240306,170900,33303486740,10100,10100,10100,10100,0
|
|
20240306,170800,33303486740,10100,10100,10100,10100,0
|
|
20240306,170700,33303486740,10100,10100,10100,10100,0
|
|
20240306,170600,33303486740,10100,10100,10100,10100,0
|
|
20240306,170500,33303486740,10100,10100,10100,10100,0
|
|
20240306,170400,33303486740,10100,10100,10100,10100,0
|
|
20240306,170300,33303486740,10100,10100,10100,10100,0
|
|
20240306,170200,33303486740,10100,10100,10100,10100,0
|
|
20240306,170100,33303486740,10100,10100,10100,10100,0
|
|
20240306,170000,33303486740,10100,10100,10100,10100,0
|
|
20240306,165900,33303486740,10100,10100,10100,10100,0
|
|
20240306,165800,33303486740,10100,10100,10100,10100,41234
|
|
20240306,165700,33303486740,10100,10100,10100,10100,0
|
|
20240306,165600,33303486740,10100,10100,10100,10100,0
|
|
20240306,165500,33303486740,10100,10100,10100,10100,0
|
|
20240306,165400,33303486740,10100,10100,10100,10100,0
|
|
20240306,165300,33303486740,10100,10100,10100,10100,0
|
|
20240306,165200,33303486740,10100,10100,10100,10100,0
|
|
20240306,165100,33303486740,10100,10100,10100,10100,0
|
|
20240306,165000,33303486740,10100,10100,10100,10100,0
|
|
20240306,164900,33303486740,10100,10100,10100,10100,0
|
|
20240306,164800,33303486740,10100,10100,10100,10100,0
|
|
20240306,164700,33303486740,10100,10100,10100,10100,0
|
|
20240306,164600,33303486740,10100,10100,10100,10100,0
|
|
20240306,164500,33303486740,10100,10100,10100,10100,0
|
|
20240306,164400,33303486740,10100,10100,10100,10100,0
|
|
20240306,164300,33303486740,10100,10100,10100,10100,0
|
|
20240306,164200,33303486740,10100,10100,10100,10100,0
|
|
20240306,164100,33303486740,10100,10100,10100,10100,0
|
|
20240306,164000,33303486740,10100,10100,10100,10100,0
|
|
20240306,163900,33303486740,10100,10100,10100,10100,0
|
|
20240306,163800,33303486740,10100,10100,10100,10100,0
|
|
20240306,163700,33303486740,10100,10100,10100,10100,0
|
|
20240306,163600,33303486740,10100,10100,10100,10100,0
|
|
20240306,163500,33303486740,10100,10100,10100,10100,0
|
|
20240306,163400,33303486740,10100,10100,10100,10100,0
|
|
20240306,163300,33303486740,10100,10100,10100,10100,0
|
|
20240306,163200,33303486740,10100,10100,10100,10100,0
|
|
20240306,163100,33303486740,10100,10100,10100,10100,0
|
|
20240306,163000,33303486740,10100,10100,10100,10100,0
|
|
20240306,162900,33303486740,10100,10100,10100,10100,0
|
|
20240306,162800,33303486740,10100,10100,10100,10100,41234
|
|
20240306,162700,33303486740,10100,10100,10100,10100,0
|
|
20240306,162600,33303486740,10100,10100,10100,10100,0
|
|
20240306,162500,33303486740,10100,10100,10100,10100,0
|
|
20240306,162400,33303486740,10100,10100,10100,10100,0
|
|
20240306,162300,33303486740,10100,10100,10100,10100,0
|
|
20240306,162200,33303486740,10100,10100,10100,10100,0
|
|
20240306,162100,33303486740,10100,10100,10100,10100,0
|
|
20240306,162000,33303486740,10100,10100,10100,10100,0
|
|
20240306,161900,33303486740,10100,10100,10100,10100,0
|
|
20240306,161800,33303486740,10100,10100,10100,10100,0
|
|
20240306,161700,33303486740,10100,10100,10100,10100,0
|
|
20240306,161600,33303486740,10100,10100,10100,10100,0
|
|
20240306,161500,33303486740,10100,10100,10100,10100,0
|
|
20240306,161400,33303486740,10100,10100,10100,10100,0
|
|
20240306,161300,33303486740,10100,10100,10100,10100,0
|
|
20240306,161200,33303486740,10100,10100,10100,10100,0
|
|
20240306,161100,33303486740,10100,10100,10100,10100,0
|
|
20240306,161000,33303486740,10100,10100,10100,10100,0
|
|
20240306,160900,33303486740,10100,10100,10100,10100,0
|
|
20240306,160800,33303486740,10100,10100,10100,10100,0
|
|
20240306,160700,33303486740,10100,10100,10100,10100,0
|
|
20240306,160600,33303486740,10100,10100,10100,10100,0
|
|
20240306,160500,33303486740,10100,10100,10100,10100,0
|
|
20240306,160400,33303486740,10100,10100,10100,10100,0
|
|
20240306,160300,33303486740,10100,10100,10100,10100,0
|
|
20240306,160200,33303486740,10100,10100,10100,10100,0
|
|
20240306,160100,33303486740,10100,10100,10100,10100,0
|
|
20240306,160000,33303486740,10100,10100,10100,10100,0
|
|
20240306,155900,33303486740,10100,10100,10100,10100,0
|
|
20240306,155800,33303486740,10100,10100,10100,10100,41234
|
|
20240306,155700,33303486740,10100,10100,10100,10100,0
|
|
20240306,155600,33303486740,10100,10100,10100,10100,0
|
|
20240306,155500,33303486740,10100,10100,10100,10100,0
|
|
20240306,155400,33303486740,10100,10100,10100,10100,0
|
|
20240306,155300,33303486740,10100,10100,10100,10100,0
|
|
20240306,155200,33303486740,10100,10100,10100,10100,0
|
|
20240306,155100,33303486740,10100,10100,10100,10100,0
|
|
20240306,155000,33303486740,10100,10100,10100,10100,0
|
|
20240306,154900,33303486740,10100,10100,10100,10100,0
|
|
20240306,154800,33303486740,10100,10100,10100,10100,0
|
|
20240306,154700,33303486740,10100,10100,10100,10100,0
|
|
20240306,154600,33303486740,10100,10100,10100,10100,0
|
|
20240306,154500,33303486740,10100,10100,10100,10100,0
|
|
20240306,154400,33303486740,10100,10100,10100,10100,0
|
|
20240306,154300,33303486740,10100,10100,10100,10100,0
|
|
20240306,154200,33303486740,10100,10100,10100,10100,0
|
|
20240306,154100,33303486740,10100,10100,10100,10100,0
|
|
20240306,154000,33303486740,10100,10100,10100,10100,0
|
|
20240306,153900,33303486740,10100,10100,10100,10100,0
|
|
20240306,153800,33303486740,10100,10100,10100,10100,0
|
|
20240306,153700,33303486740,10100,10100,10100,10100,0
|
|
20240306,153600,33303486740,10100,10100,10100,10100,0
|
|
20240306,153500,33303486740,10100,10100,10100,10100,0
|
|
20240306,153400,33303486740,10100,10100,10100,10100,0
|
|
20240306,153300,33303486740,10100,10100,10100,10100,0
|
|
20240306,153200,33303486740,10100,10100,10100,10100,0
|
|
20240306,153100,33303486740,10100,10100,10100,10100,0
|
|
20240306,153000,33303486740,10100,10100,10100,10100,41234
|
|
20240306,152900,32887023340,10090,10090,10090,10090,0
|
|
20240306,152800,32887023340,10090,10090,10090,10090,0
|
|
20240306,152700,32887023340,10090,10090,10090,10090,0
|
|
20240306,152600,32887023340,10090,10090,10090,10090,0
|
|
20240306,152500,32887023340,10090,10090,10090,10090,0
|
|
20240306,152400,32887023340,10090,10090,10090,10090,0
|
|
20240306,152300,32887023340,10090,10090,10090,10090,0
|
|
20240306,152200,32887023340,10090,10090,10090,10090,0
|
|
20240306,152100,32887023340,10090,10090,10090,10090,0
|
|
20240306,152000,32887023340,10090,10090,10090,10090,0
|
|
20240306,151900,32887023340,10090,10090,10100,10070,7353
|
|
20240306,151800,32812878870,10100,10110,10110,10080,5727
|
|
20240306,151700,32755069970,10110,10110,10120,10090,5855
|
|
20240306,151600,32695911180,10110,10060,10110,10060,7905
|
|
20240306,151500,32616158550,10060,10050,10080,10050,10243
|
|
20240306,151400,32513088950,10060,10050,10070,10040,6021
|
|
20240306,151300,32452535440,10060,10030,10070,10030,3671
|
|
20240306,151200,32415658380,10030,10060,10080,10000,7257
|
|
20240306,151100,32342801380,10070,10080,10090,10060,8762
|
|
20240306,151000,32254510640,10090,10090,10100,10080,3450
|
|
20240306,150900,32219701300,10090,10080,10100,10080,6283
|
|
20240306,150800,32156304440,10090,10110,10110,10080,11849
|
|
20240306,150700,32036671290,10100,10080,10110,10080,10295
|
|
20240306,150600,31932765690,10080,10110,10110,10060,8432
|
|
20240306,150500,31847761330,10100,10080,10120,10080,17880
|
|
20240306,150400,31667149940,10080,10070,10100,10060,24667
|
|
20240306,150300,31418485170,10100,10050,10100,10020,17458
|
|
20240306,150200,31242861170,10050,10000,10060,10000,4085
|
|
20240306,150100,31201904240,9990,9990,10030,9980,6890
|
|
20240306,150000,31133036840,9990,9990,10000,9980,2301
|
|
20240306,145900,31110061040,9990,10010,10010,9970,1718
|
|
20240306,145800,31092907120,10010,10040,10040,9990,4384
|
|
20240306,145700,31049046290,10040,9970,10040,9960,6417
|
|
20240306,145600,30984843330,9970,9990,10000,9970,1776
|
|
20240306,145500,30967122610,10000,10030,10040,10000,1028
|
|
20240306,145400,30956836890,10040,9980,10050,9980,2281
|
|
20240306,145300,30933994980,9970,9970,10010,9960,4370
|
|
20240306,145200,30890394200,9960,9980,9990,9960,1340
|
|
20240306,145100,30877020120,9980,9930,9980,9930,2338
|
|
20240306,145000,30853739550,9920,9930,9950,9910,3562
|
|
20240306,144900,30818404340,9930,9910,9940,9900,10209
|
|
20240306,144800,30717261490,9910,9930,9950,9900,6036
|
|
20240306,144700,30657424150,9920,9930,9960,9900,21506
|
|
20240306,144600,30444177910,9940,9980,9980,9920,11763
|
|
20240306,144500,30327129030,9980,9980,9980,9960,2146
|
|
20240306,144400,30305727700,9980,9980,10000,9960,3343
|
|
20240306,144300,30272385250,9990,9960,9990,9940,2626
|
|
20240306,144200,30246216870,9960,10000,10000,9930,11662
|
|
20240306,144100,30130001690,10000,10000,10020,10000,3642
|
|
20240306,144000,30093558810,10000,10030,10030,10000,7387
|
|
20240306,143900,30019632020,10040,10060,10060,10030,9253
|
|
20240306,143800,29926680270,10070,10060,10080,10060,1522
|
|
20240306,143700,29911352490,10060,10090,10090,10060,2721
|
|
20240306,143600,29883978100,10090,10050,10110,10050,738
|
|
20240306,143500,29876547940,10040,10100,10130,10040,13573
|
|
20240306,143400,29739872460,10100,10090,10100,10070,3191
|
|
20240306,143300,29707701060,10090,10090,10110,10070,4281
|
|
20240306,143200,29664559290,10090,10070,10150,10060,6786
|
|
20240306,143100,29596000210,10070,10120,10120,10050,5034
|
|
20240306,143000,29545177020,10120,10100,10130,10100,3353
|
|
20240306,142900,29511265000,10100,10080,10150,10080,5377
|
|
20240306,142800,29456792850,10080,10140,10140,10080,10573
|
|
20240306,142700,29349791400,10140,10170,10180,10110,7624
|
|
20240306,142600,29272405440,10170,10100,10180,10080,18178
|
|
20240306,142500,29088035020,10110,10060,10140,10050,19228
|
|
20240306,142400,28893750610,10070,10010,10070,10010,1555
|
|
20240306,142300,28878137580,10030,10000,10030,9920,11745
|
|
20240306,142200,28760947340,9940,10010,10020,9930,22936
|
|
20240306,142100,28531978580,10020,10050,10070,10000,13522
|
|
20240306,142000,28396455050,10060,10090,10100,10060,5672
|
|
20240306,141900,28339346900,10080,10090,10110,10070,5795
|
|
20240306,141800,28280845740,10090,10050,10110,10050,5258
|
|
20240306,141700,28227792300,10080,10070,10080,10040,5527
|
|
20240306,141600,28172157530,10070,10040,10080,10040,5509
|
|
20240306,141500,28116767670,10060,10060,10080,10030,5160
|
|
20240306,141400,28064861620,10060,10090,10090,10050,6268
|
|
20240306,141300,28001776050,10090,10090,10090,10040,1445
|
|
20240306,141200,27987227900,10040,10100,10120,10040,8068
|
|
20240306,141100,27905898200,10100,10110,10120,10070,2729
|
|
20240306,141000,27878323810,10110,10050,10120,10040,10437
|
|
20240306,140900,27773186650,10050,10040,10060,10030,4224
|
|
20240306,140800,27730781740,10040,10100,10100,10040,5231
|
|
20240306,140700,27678104810,10100,10070,10120,10050,10197
|
|
20240306,140600,27575168010,10070,10030,10070,10010,8731
|
|
20240306,140500,27487505860,10030,10020,10040,9960,26902
|
|
20240306,140400,27218912300,10020,10130,10140,10000,35689
|
|
20240306,140300,26859705020,10140,10120,10140,10100,5928
|
|
20240306,140200,26799726240,10120,10080,10130,10070,18447
|
|
20240306,140100,26613536950,10080,10130,10130,10070,30182
|
|
20240306,140000,26308946290,10130,10180,10190,10130,24425
|
|
20240306,135900,26060837580,10190,10150,10200,10120,17242
|
|
20240306,135800,25885704980,10140,10240,10260,10140,30618
|
|
20240306,135700,25573492500,10220,10200,10280,10200,32303
|
|
20240306,135600,25242612800,10200,10200,10240,10160,33944
|
|
20240306,135500,24896253060,10230,10180,10280,10150,29158
|
|
20240306,135400,24598175110,10210,10280,10280,10150,45014
|
|
20240306,135300,24138434700,10290,10400,10430,10240,79963
|
|
20240306,135200,23312560160,10400,10460,10480,10370,94695
|
|
20240306,135100,22325600300,10450,10290,10490,10280,115838
|
|
20240306,135000,21121812420,10280,10140,10280,10140,79795
|
|
20240306,134900,20305075490,10150,10020,10180,10020,59644
|
|
20240306,134800,19701693430,10020,10030,10050,10010,4419
|
|
20240306,134700,19657350030,10030,10010,10030,9960,8883
|
|
20240306,134600,19568537570,10000,9910,10000,9900,8979
|
|
20240306,134500,19479375110,9920,9940,9950,9900,4292
|
|
20240306,134400,19436816420,9950,10030,10040,9920,18931
|
|
20240306,134300,19248004640,10040,10040,10080,9990,32406
|
|
20240306,134200,18922752040,10040,10000,10040,9990,6351
|
|
20240306,134100,18859114530,9990,10020,10040,9990,11612
|
|
20240306,134000,18742862430,10040,10040,10050,10010,23059
|
|
20240306,133900,18511433980,10030,9980,10050,9980,12620
|
|
20240306,133800,18384960270,9980,10020,10030,9960,14181
|
|
20240306,133700,18243113810,10010,9940,10020,9910,24328
|
|
20240306,133600,18000422790,9940,9870,9940,9870,17653
|
|
20240306,133500,17825513310,9860,9860,9870,9850,1214
|
|
20240306,133400,17813552680,9870,9850,9870,9850,926
|
|
20240306,133300,17804429790,9850,9870,9870,9850,1792
|
|
20240306,133200,17786753840,9870,9870,9880,9850,1593
|
|
20240306,133100,17771031320,9870,9870,9880,9860,1399
|
|
20240306,133000,17757218330,9870,9850,9870,9830,3726
|
|
20240306,132900,17720490770,9850,9830,9850,9820,2529
|
|
20240306,132800,17695644580,9830,9820,9830,9810,455
|
|
20240306,132700,17691174870,9810,9850,9850,9810,2689
|
|
20240306,132600,17664740570,9850,9850,9860,9840,1014
|
|
20240306,132500,17654760350,9840,9870,9880,9840,1948
|
|
20240306,132400,17635548710,9870,9890,9900,9870,1274
|
|
20240306,132300,17622957980,9880,9870,9880,9870,1834
|
|
20240306,132200,17604851500,9860,9830,9860,9830,5304
|
|
20240306,132100,17552666490,9830,9830,9840,9820,1335
|
|
20240306,132000,17539544910,9850,9870,9870,9830,1645
|
|
20240306,131900,17523345850,9870,9860,9870,9850,2406
|
|
20240306,131800,17499622240,9860,9860,9870,9840,2163
|
|
20240306,131700,17478302990,9840,9840,9860,9830,1569
|
|
20240306,131600,17462862530,9840,9830,9840,9830,2229
|
|
20240306,131500,17440951070,9840,9840,9840,9820,623
|
|
20240306,131400,17434826810,9840,9840,9850,9820,1207
|
|
20240306,131300,17422964980,9850,9860,9860,9830,2741
|
|
20240306,131200,17395978870,9870,9880,9880,9870,548
|
|
20240306,131100,17390565940,9880,9860,9880,9840,313
|
|
20240306,131000,17387482510,9860,9840,9860,9830,2500
|
|
20240306,130900,17362881880,9840,9850,9850,9840,9059
|
|
20240306,130800,17273681900,9860,9880,9900,9850,5282
|
|
20240306,130700,17221614720,9880,9850,9880,9840,1512
|
|
20240306,130600,17206709630,9850,9820,9860,9820,344
|
|
20240306,130500,17203324740,9810,9900,9900,9810,5304
|
|
20240306,130400,17151076970,9900,9910,9910,9890,2501
|
|
20240306,130300,17126312460,9910,9920,9930,9890,1520
|
|
20240306,130200,17111249260,9930,9910,9950,9910,8694
|
|
20240306,130100,17024938260,9900,9870,9900,9860,2598
|
|
20240306,130000,16999253680,9880,9880,9880,9860,1029
|
|
20240306,125900,16989097860,9890,9910,9910,9880,8512
|
|
20240306,125800,16904842020,9900,9880,9920,9860,3129
|
|
20240306,125700,16873899020,9880,9850,9880,9840,3309
|
|
20240306,125600,16841270400,9840,9840,9850,9840,1995
|
|
20240306,125500,16821639340,9840,9830,9840,9810,564
|
|
20240306,125400,16816094990,9820,9840,9840,9820,2360
|
|
20240306,125300,16792913350,9840,9840,9850,9830,1678
|
|
20240306,125200,16776400580,9840,9830,9840,9800,6793
|
|
20240306,125100,16709777540,9830,9810,9830,9790,3115
|
|
20240306,125000,16679218460,9780,9810,9810,9780,992
|
|
20240306,124900,16669495840,9810,9780,9810,9770,3087
|
|
20240306,124800,16639286020,9790,9790,9800,9780,773
|
|
20240306,124700,16631721650,9810,9800,9810,9780,3684
|
|
20240306,124600,16595647310,9800,9810,9810,9800,1060
|
|
20240306,124500,16585255080,9800,9810,9820,9800,1495
|
|
20240306,124400,16570593180,9810,9830,9830,9800,2016
|
|
20240306,124300,16550830060,9820,9830,9830,9800,2145
|
|
20240306,124200,16529778090,9840,9830,9840,9830,574
|
|
20240306,124100,16524135560,9840,9840,9860,9830,489
|
|
20240306,124000,16519320640,9850,9860,9860,9800,5068
|
|
20240306,123900,16469516670,9870,9840,9870,9840,2682
|
|
20240306,123800,16443083370,9840,9820,9850,9820,2880
|
|
20240306,123700,16414736520,9820,9800,9820,9800,793
|
|
20240306,123600,16406949320,9800,9820,9820,9800,1093
|
|
20240306,123500,16396237720,9820,9810,9820,9800,580
|
|
20240306,123400,16390543360,9790,9790,9800,9770,3831
|
|
20240306,123300,16353046830,9790,9830,9840,9790,2784
|
|
20240306,123200,16325745560,9830,9810,9830,9810,2251
|
|
20240306,123100,16303648230,9810,9810,9830,9790,2078
|
|
20240306,123000,16283253820,9800,9790,9810,9770,2589
|
|
20240306,122900,16257892900,9790,9760,9790,9760,2219
|
|
20240306,122800,16236207460,9760,9750,9780,9750,3995
|
|
20240306,122700,16197225400,9760,9760,9770,9750,4472
|
|
20240306,122600,16153576300,9760,9780,9780,9750,5051
|
|
20240306,122500,16104273220,9770,9790,9790,9760,8194
|
|
20240306,122400,16024160670,9780,9870,9870,9770,22179
|
|
20240306,122300,15806573870,9850,9850,9860,9830,5353
|
|
20240306,122200,15753873990,9850,9880,9900,9820,21636
|
|
20240306,122100,15540696000,9880,9900,9910,9870,13261
|
|
20240306,122000,15409641330,9900,9940,9950,9890,9665
|
|
20240306,121900,15313819840,9940,10020,10020,9900,14439
|
|
20240306,121800,15170201880,10000,9890,10020,9870,23306
|
|
20240306,121700,14938021350,9900,9920,9950,9880,15863
|
|
20240306,121600,14780858340,9930,9950,9950,9880,19107
|
|
20240306,121500,14591498560,9950,9980,9990,9910,10148
|
|
20240306,121400,14490566400,9990,10060,10070,9990,21479
|
|
20240306,121300,14275030640,10060,9960,10070,9960,23199
|
|
20240306,121200,14042460920,9990,10030,10050,9970,22719
|
|
20240306,121100,13815116530,10030,9880,10030,9880,33790
|
|
20240306,121000,13478053670,9880,9900,9900,9880,3364
|
|
20240306,120900,13444801350,9910,9890,9920,9880,3068
|
|
20240306,120800,13414434050,9880,9930,9950,9860,7040
|
|
20240306,120700,13344707830,9930,9940,9960,9910,8925
|
|
20240306,120600,13255960860,9950,9900,9950,9900,11376
|
|
20240306,120500,13143025440,9920,9860,9930,9840,14315
|
|
20240306,120400,13001334690,9860,9800,9860,9800,1310
|
|
20240306,120300,12988466180,9800,9810,9830,9800,1749
|
|
20240306,120200,12971315110,9800,9840,9840,9800,688
|
|
20240306,120100,12964565580,9840,9810,9840,9800,1959
|
|
20240306,120000,12945331220,9820,9790,9820,9760,3079
|
|
20240306,115900,12915193650,9790,9760,9790,9750,2677
|
|
20240306,115800,12889042200,9760,9770,9780,9750,6956
|
|
20240306,115700,12821123650,9790,9780,9790,9770,4155
|
|
20240306,115600,12780494500,9770,9790,9790,9760,9150
|
|
20240306,115500,12691035180,9790,9830,9840,9790,4180
|
|
20240306,115400,12650040760,9830,9830,9850,9800,3727
|
|
20240306,115300,12613486730,9850,9870,9870,9820,3710
|
|
20240306,115200,12576972270,9880,9870,9890,9870,1861
|
|
20240306,115100,12558591790,9880,9880,9900,9860,3640
|
|
20240306,115000,12522616510,9880,9870,9890,9870,1596
|
|
20240306,114900,12506857970,9860,9860,9870,9850,1385
|
|
20240306,114800,12493196370,9850,9820,9860,9820,674
|
|
20240306,114700,12486565480,9840,9830,9840,9820,258
|
|
20240306,114600,12484030770,9830,9840,9840,9830,1341
|
|
20240306,114500,12470847460,9840,9840,9850,9830,639
|
|
20240306,114400,12464559980,9840,9840,9860,9840,8
|
|
20240306,114300,12464481240,9840,9870,9870,9840,1382
|
|
20240306,114200,12450870550,9870,9880,9880,9870,82
|
|
20240306,114100,12450060950,9880,9870,9890,9860,880
|
|
20240306,114000,12441374110,9870,9870,9890,9870,2683
|
|
20240306,113900,12414877360,9860,9860,9870,9860,1954
|
|
20240306,113800,12395609910,9860,9860,9860,9860,507
|
|
20240306,113700,12390610890,9860,9870,9880,9860,1189
|
|
20240306,113600,12378884900,9880,9860,9880,9860,3737
|
|
20240306,113500,12342019870,9880,9830,9880,9820,1731
|
|
20240306,113400,12324965550,9820,9840,9840,9820,2639
|
|
20240306,113300,12299014140,9850,9860,9860,9840,256
|
|
20240306,113200,12296492560,9860,9880,9890,9860,1038
|
|
20240306,113100,12286250180,9890,9880,9900,9870,6693
|
|
20240306,113000,12220070810,9850,9890,9890,9850,1527
|
|
20240306,112900,12204997130,9880,9810,9880,9800,5541
|
|
20240306,112800,12150516570,9820,9800,9820,9800,4346
|
|
20240306,112700,12107925270,9800,9820,9820,9800,962
|
|
20240306,112600,12098488700,9820,9810,9820,9810,225
|
|
20240306,112500,12096280530,9810,9830,9830,9810,1028
|
|
20240306,112400,12086189080,9830,9830,9830,9820,457
|
|
20240306,112300,12081700340,9820,9820,9820,9800,1971
|
|
20240306,112200,12062364570,9800,9830,9830,9800,1144
|
|
20240306,112100,12051132190,9850,9830,9880,9820,3571
|
|
20240306,112000,12015972410,9830,9800,9830,9800,1729
|
|
20240306,111900,11999012930,9800,9780,9800,9780,1727
|
|
20240306,111800,11982121780,9780,9800,9810,9780,1266
|
|
20240306,111700,11969715000,9800,9810,9810,9800,1247
|
|
20240306,111600,11957489450,9810,9810,9810,9800,350
|
|
20240306,111500,11954056170,9810,9780,9810,9770,2555
|
|
20240306,111400,11929052300,9780,9810,9820,9780,5073
|
|
20240306,111300,11879387050,9820,9820,9840,9810,806
|
|
20240306,111200,11871472480,9810,9840,9840,9810,1692
|
|
20240306,111100,11854856220,9840,9820,9850,9820,713
|
|
20240306,111000,11847854370,9850,9870,9880,9830,4060
|
|
20240306,110900,11807871380,9890,9850,9890,9850,2496
|
|
20240306,110800,11783230050,9870,9880,9890,9860,889
|
|
20240306,110700,11774456550,9880,9820,9890,9810,7776
|
|
20240306,110600,11697750600,9810,9810,9810,9800,2062
|
|
20240306,110500,11677525380,9820,9850,9850,9810,8494
|
|
20240306,110400,11594016990,9850,9840,9850,9830,1464
|
|
20240306,110300,11579604980,9840,9840,9840,9840,51
|
|
20240306,110200,11579103140,9840,9830,9850,9820,1921
|
|
20240306,110100,11560222620,9830,9830,9850,9830,2887
|
|
20240306,110000,11531819340,9840,9820,9860,9820,5844
|
|
20240306,105900,11474305670,9800,9810,9820,9800,972
|
|
20240306,105800,11464770890,9810,9800,9810,9800,673
|
|
20240306,105700,11458175320,9800,9810,9810,9800,779
|
|
20240306,105600,11450537900,9810,9800,9810,9790,610
|
|
20240306,105500,11444558890,9800,9790,9810,9790,1135
|
|
20240306,105400,11433435310,9790,9800,9800,9780,108
|
|
20240306,105300,11432377910,9800,9790,9800,9780,2696
|
|
20240306,105200,11405970470,9790,9770,9800,9750,861
|
|
20240306,105100,11397555230,9800,9810,9820,9780,6775
|
|
20240306,105000,11331132340,9820,9820,9820,9810,1711
|
|
20240306,104900,11314336310,9820,9800,9840,9790,2457
|
|
20240306,104800,11290222380,9780,9760,9800,9760,1722
|
|
20240306,104700,11273380920,9760,9760,9770,9760,545
|
|
20240306,104600,11268060410,9770,9750,9770,9750,1264
|
|
20240306,104500,11255728790,9760,9760,9770,9750,3231
|
|
20240306,104400,11224223210,9770,9760,9780,9760,3504
|
|
20240306,104300,11190012070,9770,9760,9770,9750,923
|
|
20240306,104200,11181001780,9760,9770,9770,9750,2104
|
|
20240306,104100,11160473650,9760,9760,9780,9760,2530
|
|
20240306,104000,11135769130,9760,9760,9770,9740,1683
|
|
20240306,103900,11119361800,9730,9710,9760,9710,23539
|
|
20240306,103800,10890372880,9720,9720,9720,9710,7137
|
|
20240306,103700,10821041920,9720,9750,9760,9720,9513
|
|
20240306,103600,10728365620,9750,9750,9760,9750,2456
|
|
20240306,103500,10704410170,9760,9760,9770,9750,2053
|
|
20240306,103400,10684381640,9760,9760,9770,9750,2450
|
|
20240306,103300,10660475950,9760,9780,9780,9750,10023
|
|
20240306,103200,10562566270,9780,9770,9790,9770,4641
|
|
20240306,103100,10517199310,9780,9790,9800,9770,4172
|
|
20240306,103000,10476392000,9790,9800,9820,9790,1522
|
|
20240306,102900,10461472790,9790,9790,9800,9790,3016
|
|
20240306,102800,10431928470,9790,9820,9830,9790,3764
|
|
20240306,102700,10395030390,9820,9810,9820,9810,1162
|
|
20240306,102600,10383619720,9820,9830,9840,9810,3075
|
|
20240306,102500,10353412730,9830,9830,9840,9810,2241
|
|
20240306,102400,10331385440,9820,9810,9820,9800,2374
|
|
20240306,102300,10308113790,9810,9820,9820,9800,5235
|
|
20240306,102200,10256775390,9820,9850,9850,9820,2494
|
|
20240306,102100,10232276780,9840,9820,9850,9810,2934
|
|
20240306,102000,10203457080,9820,9780,9820,9780,2546
|
|
20240306,101900,10178528870,9790,9800,9810,9780,5514
|
|
20240306,101800,10124510810,9810,9830,9830,9810,2255
|
|
20240306,101700,10102373200,9830,9810,9830,9800,2559
|
|
20240306,101600,10077251820,9820,9840,9840,9800,5099
|
|
20240306,101500,10027223290,9840,9850,9860,9820,3445
|
|
20240306,101400,9993333150,9850,9800,9850,9780,5991
|
|
20240306,101300,9934542220,9790,9790,9800,9770,3662
|
|
20240306,101200,9898712090,9800,9810,9850,9770,20881
|
|
20240306,101100,9693986950,9820,9870,9870,9810,15073
|
|
20240306,101000,9545575800,9880,9900,9900,9840,11752
|
|
20240306,100900,9429697150,9910,9930,9980,9880,18273
|
|
20240306,100800,9248181200,9940,9840,9940,9810,11240
|
|
20240306,100700,9137182230,9810,9880,9900,9810,11687
|
|
20240306,100600,9022044360,9900,9910,9920,9860,11825
|
|
20240306,100500,8905063590,9920,9830,9940,9820,14397
|
|
20240306,100400,8762617090,9830,9820,9850,9800,3447
|
|
20240306,100300,8728747860,9830,9910,9910,9810,16556
|
|
20240306,100200,8565580210,9910,9870,9930,9870,10689
|
|
20240306,100100,8459773710,9870,9900,9910,9870,14303
|
|
20240306,100000,8318276360,9900,9880,9900,9850,17943
|
|
20240306,095900,8141124990,9880,9810,9880,9800,12923
|
|
20240306,095800,8013957040,9800,9830,9830,9770,3331
|
|
20240306,095700,7981335790,9830,9830,9830,9790,5803
|
|
20240306,095600,7924368080,9810,9760,9830,9760,10438
|
|
20240306,095500,7822196080,9760,9760,9760,9750,1157
|
|
20240306,095400,7810905450,9760,9770,9770,9750,1801
|
|
20240306,095300,7793328420,9770,9780,9780,9750,2674
|
|
20240306,095200,7767214420,9770,9750,9780,9750,1481
|
|
20240306,095100,7752733520,9780,9710,9780,9710,5923
|
|
20240306,095000,7695087350,9710,9740,9740,9700,5689
|
|
20240306,094900,7639813330,9740,9740,9760,9720,1535
|
|
20240306,094800,7624867470,9730,9710,9770,9710,5314
|
|
20240306,094700,7573131130,9720,9720,9730,9710,2911
|
|
20240306,094600,7544848600,9730,9770,9770,9720,13975
|
|
20240306,094500,7408720920,9770,9780,9790,9760,2655
|
|
20240306,094400,7382782020,9770,9790,9790,9760,2935
|
|
20240306,094300,7354102340,9770,9770,9780,9760,3506
|
|
20240306,094200,7319846030,9780,9800,9800,9770,5409
|
|
20240306,094100,7266904590,9810,9810,9830,9800,9857
|
|
20240306,094000,7170257530,9800,9820,9850,9790,10011
|
|
20240306,093900,7071966220,9820,9780,9840,9780,5542
|
|
20240306,093800,7017628830,9780,9760,9800,9760,2914
|
|
20240306,093700,6989122100,9750,9720,9780,9720,5826
|
|
20240306,093600,6932371630,9720,9720,9720,9690,9400
|
|
20240306,093500,6841099270,9720,9740,9740,9710,2414
|
|
20240306,093400,6817644440,9740,9680,9760,9670,11026
|
|
20240306,093300,6710583160,9700,9680,9700,9680,5693
|
|
20240306,093200,6655453590,9680,9690,9690,9660,8681
|
|
20240306,093100,6571448590,9680,9730,9730,9660,26798
|
|
20240306,093000,6311489250,9750,9740,9790,9720,9261
|
|
20240306,092900,6221331490,9750,9740,9760,9720,4793
|
|
20240306,092800,6174665270,9750,9790,9800,9720,18175
|
|
20240306,092700,5997317640,9780,9790,9820,9780,3490
|
|
20240306,092600,5963171120,9820,9860,9860,9780,5241
|
|
20240306,092500,5911754090,9860,9840,9890,9840,6612
|
|
20240306,092400,5846489770,9840,9850,9860,9790,7959
|
|
20240306,092300,5768286560,9840,9800,9850,9800,6264
|
|
20240306,092200,5706724340,9800,9780,9820,9760,4945
|
|
20240306,092100,5658270200,9770,9790,9800,9760,10764
|
|
20240306,092000,5552993760,9790,9900,9900,9780,13330
|
|
20240306,091900,5421889250,9870,9810,9900,9790,22848
|
|
20240306,091800,5196889790,9800,9900,9950,9770,32515
|
|
20240306,091700,4876970990,9890,9940,9940,9810,18473
|
|
20240306,091600,4694417660,9920,10070,10070,9920,25930
|
|
20240306,091500,4435778880,10070,9900,10070,9890,26553
|
|
20240306,091400,4170014090,9890,9920,9960,9880,17291
|
|
20240306,091300,3998556470,9920,9850,9930,9820,14667
|
|
20240306,091200,3853542440,9850,9820,9850,9770,13483
|
|
20240306,091100,3721292910,9820,9710,9840,9690,60511
|
|
20240306,091000,3130301380,9710,9680,9720,9630,17106
|
|
20240306,090900,2964797030,9670,9730,9750,9670,16649
|
|
20240306,090800,2803043170,9740,9660,9750,9600,44004
|
|
20240306,090700,2378169460,9650,9670,9690,9650,23931
|
|
20240306,090600,2146991150,9680,9700,9760,9670,12390
|
|
20240306,090500,2026637580,9660,9700,9750,9640,29783
|
|
20240306,090400,1738521310,9700,9770,9810,9690,31087
|
|
20240306,090300,1435808460,9770,9770,9830,9730,28640
|
|
20240306,090200,1155610540,9780,9830,9900,9760,21073
|
|
20240306,090100,948703030,9780,9810,9870,9700,36496
|
|
20240306,090000,592025400,9830,9880,9920,9810,59573
|